Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.36 | 15.43 | 15.23 | 15.43 | 1,659,934 | +0.46(+3.10%) |
Sep 29, 2015 | 14.78 | 15.04 | 14.74 | 14.96 | 1,915,927 | +0.21(+1.43%) |
Sep 28, 2015 | 15.10 | 15.11 | 14.75 | 14.75 | 2,160,852 | -0.50(-3.31%) |
Sep 25, 2015 | 15.51 | 15.52 | 15.21 | 15.25 | 1,870,310 | -0.12(-0.75%) |
Sep 24, 2015 | 14.72 | 15.38 | 14.67 | 15.37 | 2,432,612 | +0.27(+1.81%) |
Sep 23, 2015 | 15.49 | 15.51 | 15.08 | 15.10 | 1,148,992 | -0.48(-3.11%) |
Sep 22, 2015 | 15.58 | 15.64 | 15.40 | 15.58 | 1,086,053 | -0.36(-2.27%) |
Sep 21, 2015 | 16.05 | 16.09 | 15.87 | 15.94 | 799,732 | -0.07(-0.47%) |
Sep 18, 2015 | 16.38 | 16.46 | 16.02 | 16.02 | 1,038,728 | -0.55(-3.33%) |
Sep 17, 2015 | 16.46 | 16.93 | 16.42 | 16.57 | 1,300,821 | -0.14(-0.86%) |
Sep 16, 2015 | 16.42 | 16.71 | 16.42 | 16.71 | 1,461,873 | +0.50(+3.07%) |
Sep 15, 2015 | 16.03 | 16.22 | 16.02 | 16.22 | 506,471 | +0.07(+0.42%) |
Sep 14, 2015 | 15.90 | 16.16 | 15.77 | 16.15 | 572,545 | +0.31(+1.94%) |
Sep 11, 2015 | 15.93 | 15.98 | 15.81 | 15.84 | 438,537 | -0.12(-0.77%) |
Sep 10, 2015 | 15.67 | 16.09 | 15.37 | 15.96 | 1,857,077 | -0.11(-0.68%) |
Sep 09, 2015 | 16.40 | 16.51 | 16.06 | 16.07 | 792,709 | -0.08(-0.51%) |
Sep 08, 2015 | 16.25 | 16.30 | 16.08 | 16.16 | 752,811 | +0.27(+1.67%) |
Sep 04, 2015 | 16.21 | 15.89 | 15.89 | 15.89 | 1,273,899 | -0.59(-3.56%) |
Sep 03, 2015 | 16.15 | 16.54 | 16.13 | 16.48 | 1,289,502 | +0.23(+1.39%) |
Sep 02, 2015 | 16.29 | 16.33 | 15.97 | 16.25 | 1,435,089 | +0.16(+1.02%) |
Sep 01, 2015 | 16.22 | 16.42 | 16.05 | 16.09 | 2,244,389 | -0.63(-3.76%) |
Aug 31, 2015 | 16.27 | 16.74 | 16.20 | 16.71 | 1,202,441 | -0.14(-0.81%) |
Aug 28, 2015 | 16.86 | 17.11 | 16.76 | 16.85 | 2,030,770 | -0.21(-1.24%) |
Aug 27, 2015 | 16.43 | 17.07 | 16.43 | 17.06 | 2,603,648 | +0.80(+4.95%) |
Aug 26, 2015 | 15.95 | 16.26 | 15.72 | 16.26 | 1,842,479 | +0.52(+3.29%) |
Aug 25, 2015 | 16.35 | 16.40 | 15.73 | 15.74 | 1,365,130 | -0.03(-0.22%) |
Aug 24, 2015 | 15.35 | 16.10 | 14.97 | 15.77 | 2,355,273 | -0.54(-3.30%) |
Aug 21, 2015 | 16.61 | 16.65 | 16.31 | 16.31 | 1,066,875 | -0.58(-3.43%) |
Aug 20, 2015 | 16.81 | 16.95 | 16.74 | 16.89 | 756,318 | -0.04(-0.24%) |
Aug 19, 2015 | 17.14 | 17.17 | 16.83 | 16.93 | 1,056,207 | -0.42(-2.40%) |
Aug 18, 2015 | 17.13 | 17.46 | 17.04 | 17.35 | 750,666 | +0.08(+0.43%) |
Aug 17, 2015 | 17.21 | 17.40 | 17.18 | 17.27 | 652,570 | -0.03(-0.16%) |
Aug 14, 2015 | 17.37 | 17.44 | 17.30 | 17.30 | 542,725 | -0.01(-0.08%) |
Aug 13, 2015 | 17.64 | 17.64 | 17.31 | 17.32 | 778,708 | -0.35(-1.97%) |
Aug 12, 2015 | 17.64 | 17.75 | 17.47 | 17.66 | 1,032,214 | -0.09(-0.50%) |
Aug 11, 2015 | 18.00 | 18.00 | 17.66 | 17.75 | 908,261 | -0.55(-3.02%) |
Aug 10, 2015 | 17.92 | 18.31 | 17.88 | 18.30 | 658,241 | +0.46(+2.56%) |
Aug 07, 2015 | 17.91 | 18.02 | 17.81 | 17.85 | 423,639 | -0.16(-0.87%) |
Aug 06, 2015 | 17.96 | 18.08 | 17.93 | 18.00 | 854,286 | -0.08(-0.42%) |
Aug 05, 2015 | 18.32 | 18.38 | 18.08 | 18.08 | 546,734 | -0.20(-1.08%) |
Aug 04, 2015 | 18.32 | 18.39 | 18.14 | 18.28 | 1,039,785 | -0.01(-0.07%) |
Aug 03, 2015 | 18.25 | 18.39 | 18.24 | 18.29 | 718,569 | -0.22(-1.18%) |
Jul 31, 2015 | 18.48 | 18.58 | 18.43 | 18.51 | 767,403 | +0.26(+1.42%) |
Jul 30, 2015 | 18.44 | 18.50 | 18.12 | 18.25 | 605,871 | -0.29(-1.58%) |
Jul 29, 2015 | 18.32 | 18.62 | 18.27 | 18.54 | 627,093 | +0.25(+1.38%) |
Jul 28, 2015 | 18.14 | 18.30 | 17.89 | 18.29 | 1,046,259 | +0.30(+1.67%) |
Jul 27, 2015 | 18.15 | 18.20 | 17.98 | 17.99 | 1,241,526 | -0.27(-1.49%) |
Jul 24, 2015 | 18.52 | 18.52 | 18.18 | 18.26 | 1,079,356 | -0.41(-2.19%) |
Jul 23, 2015 | 18.93 | 19.04 | 18.64 | 18.67 | 1,225,112 | -0.46(-2.42%) |
Jul 22, 2015 | 19.45 | 19.48 | 19.12 | 19.14 | 904,299 | -0.51(-2.60%) |
Jul 21, 2015 | 19.66 | 19.76 | 19.61 | 19.65 | 325,988 | +0.03(+0.14%) |
Jul 20, 2015 | 19.68 | 19.72 | 19.53 | 19.62 | 802,200 | -0.16(-0.83%) |
Jul 17, 2015 | 20.09 | 20.09 | 19.74 | 19.78 | 627,035 | -0.33(-1.63%) |
Jul 16, 2015 | 20.22 | 20.26 | 20.04 | 20.11 | 670,482 | +0.00(+0.00%) |
Jul 15, 2015 | 20.19 | 20.21 | 20.06 | 20.11 | 758,095 | -0.21(-1.04%) |
Jul 14, 2015 | 20.21 | 20.39 | 20.11 | 20.32 | 469,500 | +0.08(+0.40%) |
Jul 13, 2015 | 20.05 | 20.25 | 19.93 | 20.24 | 521,621 | +0.25(+1.23%) |
Jul 10, 2015 | 19.80 | 20.00 | 19.73 | 20.00 | 1,197,660 | +0.48(+2.48%) |
Jul 09, 2015 | 19.66 | 19.75 | 19.51 | 19.51 | 757,424 | +0.19(+0.99%) |
Jul 08, 2015 | 19.44 | 19.59 | 19.31 | 19.32 | 1,350,869 | -0.44(-2.24%) |
Jul 07, 2015 | 19.64 | 19.81 | 19.31 | 19.76 | 1,716,064 | -0.08(-0.41%) |
Jul 06, 2015 | 19.98 | 20.04 | 19.75 | 19.85 | 1,236,583 | -0.54(-2.64%) |
Jul 02, 2015 | 20.10 | 20.39 | 20.39 | 20.39 | 610,345 | +0.35(+1.74%) |